Panasonic Manufacturing Malaysia Berhad (KLSE:PANAMY)
Malaysia · Delayed Price · Currency is MYR 5.70
-0.09 (-1.55%)
At close: Aug 28, 2026
KLSE:PANAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.77 | 5.78 | 5.66 | 5.70 | 5.70 | -1.55% | 95,700 |
| Aug 27, 2026 | 5.80 | 5.87 | 5.77 | 5.79 | 5.79 | 1.58% | 89,200 |
| Aug 26, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 73,200 |
| Aug 24, 2026 | 5.85 | 5.85 | 5.71 | 5.75 | 5.75 | 0.17% | 54,100 |
| Aug 21, 2026 | 5.78 | 5.78 | 5.68 | 5.74 | 5.74 | -0.69% | 73,500 |
| Aug 20, 2026 | 5.68 | 5.82 | 5.67 | 5.78 | 5.78 | 1.76% | 92,200 |
| Aug 19, 2026 | 5.63 | 5.69 | 5.62 | 5.68 | 5.68 | 0.89% | 14,200 |
| Aug 18, 2026 | 5.68 | 5.72 | 5.62 | 5.63 | 5.63 | -1.05% | 134,700 |
| Aug 17, 2026 | 5.70 | 5.74 | 5.68 | 5.69 | 5.69 | -0.87% | 83,400 |
| Aug 14, 2026 | 5.68 | 5.76 | 5.65 | 5.74 | 5.74 | 0.88% | 32,800 |
| Aug 13, 2026 | 5.71 | 5.71 | 5.68 | 5.69 | 5.69 | -0.52% | 92,200 |
| Aug 12, 2026 | 5.77 | 5.80 | 5.70 | 5.72 | 5.72 | -1.38% | 199,100 |
| Aug 11, 2026 | 5.88 | 5.92 | 5.78 | 5.80 | 5.80 | -1.19% | 323,400 |
| Aug 10, 2026 | 5.81 | 5.90 | 5.75 | 5.87 | 5.87 | 1.21% | 74,800 |
| Aug 7, 2026 | 5.84 | 5.84 | 5.78 | 5.80 | 5.80 | - | 128,100 |
| Aug 6, 2026 | 5.92 | 5.92 | 5.79 | 5.80 | 5.80 | -1.53% | 119,700 |
| Aug 5, 2026 | 5.90 | 5.96 | 5.88 | 5.89 | 5.89 | -0.17% | 80,900 |
| Aug 4, 2026 | 5.81 | 5.92 | 5.81 | 5.90 | 5.90 | 1.55% | 118,900 |
| Aug 3, 2026 | 5.84 | 5.84 | 5.80 | 5.81 | 5.81 | -0.51% | 151,200 |
| Jul 31, 2026 | 5.94 | 5.94 | 5.80 | 5.84 | 5.84 | -1.18% | 129,700 |
| Jul 30, 2026 | 5.99 | 5.99 | 5.91 | 5.91 | 5.91 | -1.34% | 97,100 |
| Jul 29, 2026 | 6.09 | 6.10 | 5.96 | 5.99 | 5.99 | -1.64% | 117,500 |
| Jul 28, 2026 | 6.08 | 6.19 | 6.08 | 6.09 | 6.09 | 0.16% | 221,700 |
| Jul 27, 2026 | 5.99 | 6.10 | 5.99 | 6.08 | 6.08 | 1.50% | 124,400 |
| Jul 24, 2026 | 5.99 | 6.08 | 5.94 | 5.99 | 5.99 | - | 168,800 |
| Jul 23, 2026 | 5.70 | 6.02 | 5.70 | 5.99 | 5.99 | 5.83% | 230,900 |
| Jul 22, 2026 | 5.60 | 5.69 | 5.58 | 5.66 | 5.66 | 1.80% | 154,800 |
| Jul 21, 2026 | 5.69 | 5.75 | 5.48 | 5.56 | 5.56 | -1.42% | 362,500 |
| Jul 20, 2026 | 5.50 | 5.91 | 5.50 | 5.64 | 5.64 | 6.42% | 727,400 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.75% | 291,300 |
| Jul 16, 2026 | 5.48 | 5.48 | 5.32 | 5.34 | 5.34 | -2.55% | 522,700 |
| Jul 15, 2026 | 5.59 | 5.62 | 5.47 | 5.48 | 5.48 | -1.97% | 154,200 |
| Jul 14, 2026 | 5.62 | 5.63 | 5.55 | 5.59 | 5.59 | -0.53% | 111,900 |
| Jul 13, 2026 | 5.60 | 5.71 | 5.60 | 5.62 | 5.62 | 0.36% | 323,700 |
| Jul 10, 2026 | 5.60 | 5.62 | 5.59 | 5.60 | 5.60 | 0.18% | 290,000 |
| Jul 9, 2026 | 5.49 | 5.66 | 5.49 | 5.59 | 5.59 | 2.01% | 284,100 |
| Jul 8, 2026 | 5.60 | 5.60 | 5.48 | 5.48 | 5.48 | -2.14% | 194,500 |
| Jul 7, 2026 | 5.70 | 5.73 | 5.58 | 5.60 | 5.60 | -1.75% | 140,300 |
| Jul 6, 2026 | 5.89 | 5.89 | 5.67 | 5.70 | 5.70 | -3.23% | 273,200 |
| Jul 3, 2026 | 6.00 | 6.00 | 5.88 | 5.89 | 5.89 | -1.83% | 205,500 |
| Jul 2, 2026 | 6.15 | 6.15 | 5.99 | 6.00 | 6.00 | -2.44% | 382,000 |
| Jul 1, 2026 | 6.21 | 6.23 | 6.12 | 6.15 | 6.15 | -1.28% | 46,700 |
| Jun 30, 2026 | 6.24 | 6.25 | 6.22 | 6.23 | 6.23 | -0.16% | 32,000 |
| Jun 29, 2026 | 6.25 | 6.26 | 6.24 | 6.24 | 6.24 | -0.79% | 28,100 |
| Jun 26, 2026 | 6.22 | 6.30 | 6.22 | 6.29 | 6.29 | 1.13% | 117,900 |
| Jun 25, 2026 | 6.31 | 6.31 | 6.20 | 6.22 | 6.22 | -1.74% | 92,800 |
| Jun 24, 2026 | 6.33 | 6.34 | 6.31 | 6.33 | 6.33 | - | 65,200 |
| Jun 23, 2026 | 6.40 | 6.40 | 6.32 | 6.33 | 6.33 | - | 31,300 |
| Jun 22, 2026 | 6.34 | 6.37 | 6.30 | 6.33 | 6.33 | -0.16% | 26,300 |
| Jun 19, 2026 | 6.33 | 6.34 | 6.30 | 6.34 | 6.34 | 0.16% | 20,400 |